Holen Sie sich die Stockscreener-App
85.98
1.01%
0.86
Handel nachbörslich:
85.62
-0.36
-0.42%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt DEO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Diageo Plc Adr-Aktien (DEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-21 | $86.44 | $83.97 | $2.47 | 693,189.0 | +1.01% |
| 2026-05-20 | $85.38 | $83.60 | $1.78 | 764,340.0 | +0.98% |
| 2026-05-19 | $84.67 | $83.67 | $1.00 | 1,183,897.0 | +0.61% |
| 2026-05-18 | $83.88 | $82.17 | $1.71 | 940,781.0 | +2.56% |
| 2026-05-15 | $82.05 | $81.22 | $0.83 | 826,390.0 | +1.38% |
| 2026-05-14 | $81.41 | $80.47 | $0.9408 | 1,243,307.0 | -0.14% |
| 2026-05-13 | $81.12 | $79.98 | $1.14 | 839,184.0 | -0.52% |
| 2026-05-12 | $82.15 | $80.94 | $1.21 | 1,247,162.0 | -1.10% |
| 2026-05-11 | $83.78 | $81.36 | $2.42 | 3,409,922.0 | -2.72% |
| 2026-05-08 | $84.61 | $83.56 | $1.05 | 1,335,872.0 | +1.04% |
| 2026-05-07 | $84.06 | $82.76 | $1.30 | 1,292,511.0 | -1.39% |
| 2026-05-06 | $85.50 | $84.35 | $1.15 | 2,197,797.0 | +5.31% |
| 2026-05-05 | $80.65 | $78.85 | $1.80 | 1,468,836.0 | +2.33% |
| 2026-05-04 | $79.75 | $78.25 | $1.50 | 981,847.0 | -1.49% |
| 2026-05-01 | $81.06 | $79.53 | $1.53 | 1,283,895.0 | -1.18% |
| 2026-04-30 | $81.34 | $78.40 | $2.94 | 3,043,793.0 | +4.20% |
| 2026-04-29 | $78.38 | $77.12 | $1.26 | 1,604,269.0 | -1.96% |
| 2026-04-28 | $79.80 | $78.86 | $0.94 | 826,931.0 | -0.06% |
| 2026-04-27 | $79.54 | $78.98 | $0.555 | 980,586.0 | -0.37% |
| 2026-04-24 | $79.88 | $79.02 | $0.86 | 632,573.0 | -0.10% |
| 2026-04-23 | $80.24 | $78.73 | $1.51 | 1,004,201.0 | -0.73% |
| 2026-04-22 | $80.60 | $79.69 | $0.91 | 1,716,301.0 | -2.02% |
| 2026-04-21 | $82.67 | $81.55 | $1.12 | 1,811,908.0 | -0.68% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diageo Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diageo Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $86.44 | $78.25 | $8.19 | 20,402,119.0 | +6.61% |
| 2026-04 | $82.78 | $72.75 | $10.03 | 33,537,477.0 | +8.33% |
| 2026-03 | $87.23 | $72.45 | $14.78 | 45,284,230.0 | -16.82% |
| 2026-02 | $102.7 | $85.14 | $17.60 | 39,278,289.0 | -3.56% |
| 2026-01 | $92.91 | $84.52 | $8.39 | 39,659,045.0 | +7.57% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $94.21 | $85.11 | $9.09 | 34,481,736.0 | -5.47% |
| 2025-11 | $98.14 | $86.57 | $11.57 | 32,332,768.0 | -0.52% |
| 2025-10 | $99.58 | $90.50 | $9.08 | 33,346,636.0 | -3.50% |
| 2025-09 | $111.2 | $93.42 | $17.77 | 27,454,786.0 | -14.67% |
| 2025-08 | $116.4 | $96.45 | $19.96 | 28,775,041.0 | +14.17% |
| 2025-07 | $107.5 | $97.69 | $9.86 | 26,727,619.0 | -2.87% |
| 2025-06 | $111.0 | $99.26 | $11.72 | 18,951,765.0 | -7.50% |
| 2025-05 | $116.7 | $107.9 | $8.79 | 15,170,250.0 | -2.68% |
| 2025-04 | $113.1 | $100.7 | $12.36 | 26,991,987.0 | +6.90% |
| 2025-03 | $114.5 | $103.7 | $10.77 | 22,773,024.0 | -3.70% |
| 2025-02 | $118.5 | $105.7 | $12.78 | 20,450,152.0 | -9.29% |
| 2025-01 | $127.0 | $114.0 | $13.01 | 21,724,577.0 | -5.63% |
Diageo Plc Adr-Aktien (DEO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $132.3 | $117.9 | $14.44 | 26,469,904.0 | +6.15% |
| 2024-11 | $125.9 | $117.7 | $8.18 | 18,791,528.0 | -3.87% |
| 2024-10 | $141.1 | $123.9 | $17.14 | 12,333,222.0 | -11.53% |
| 2024-09 | $142.7 | $126.4 | $16.33 | 16,492,225.0 | +7.33% |
| 2024-08 | $136.8 | $119.5 | $17.35 | 20,066,117.0 | +4.82% |
| 2024-07 | $132.7 | $123.3 | $9.40 | 17,478,204.0 | -1.05% |
| 2024-06 | $139.0 | $125.7 | $13.35 | 12,283,416.0 | -6.67% |
| 2024-05 | $144.3 | $131.4 | $12.84 | 11,008,587.0 | -2.22% |
| 2024-04 | $149.2 | $136.0 | $13.23 | 16,337,801.0 | -7.11% |
| 2024-03 | $151.8 | $144.6 | $7.21 | 12,492,113.0 | -1.37% |
| 2024-02 | $154.7 | $142.9 | $11.79 | 16,068,542.0 | +4.48% |
| 2024-01 | $147.0 | $136.4 | $10.55 | 20,190,656.0 | -0.91% |
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):